XULAS
BIST ULASTIRMA
15:10:11
39493.04 ₺
-169.54 (%-0.43)
Previous Close: 39662.58·
Volatility: 2.33
Day Low₺39118.45
Day High₺40041.37
Market Data
Week over week (WoW)
+5.26%
Month over month (MoM)
+8.29%
Year to date (YTD)
+14.47%
Year over year (YoY)
+19.50%
XULAS: BIST ULASTIRMA Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,050.4245
CLOSE 1,053.1886
Low
LOW 770.86
High
HIGH 1,614.82
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 784.83 | 785.75 | 771.61 | 775.16 |
| 06/20/2017 | 776.08 | 780.78 | 770.86 | 777.57 |
| 06/21/2017 | 782.5 | 791.41 | 781.75 | 791.41 |
| 06/22/2017 | 793.26 | 806.44 | 789.94 | 805.53 |
| 06/27/2017 | 804.2 | 828.54 | 804.2 | 825.19 |
| 06/28/2017 | 827.86 | 836.02 | 804.74 | 808.48 |
| 06/29/2017 | 811.11 | 830.67 | 811.11 | 828.66 |
| 07/02/2017 | 833.46 | 838.4 | 828.93 | 828.93 |
| 07/03/2017 | 838.61 | 857.92 | 835.36 | 855.41 |
| 07/04/2017 | 858.4 | 858.4 | 842.17 | 843.56 |
| 07/05/2017 | 843.63 | 856.01 | 837.93 | 850.32 |
| 07/06/2017 | 850.99 | 868.3 | 849.93 | 858.92 |
| 07/09/2017 | 866.35 | 891.41 | 866.35 | 890.74 |
| 07/10/2017 | 894.14 | 899.76 | 881.15 | 885.65 |
| 07/11/2017 | 890.4 | 897.16 | 884.07 | 887.41 |
| 07/12/2017 | 890.18 | 905.28 | 889.97 | 900.4 |
| 07/13/2017 | 905.89 | 911.86 | 899.76 | 907.85 |
| 07/16/2017 | 910.9 | 918.54 | 910.05 | 917.64 |
| 07/17/2017 | 917.24 | 917.24 | 904.13 | 909.66 |
| 07/18/2017 | 914.57 | 925.82 | 914.57 | 921.36 |
| 07/19/2017 | 925.18 | 925.43 | 899.55 | 900.55 |
| 07/20/2017 | 896.4 | 913.59 | 889.32 | 912.99 |
| 07/23/2017 | 916.07 | 924.21 | 914.87 | 914.87 |
| 07/24/2017 | 919.9 | 921.68 | 911.97 | 915.1 |
| 07/25/2017 | 914.84 | 922.1 | 907.69 | 907.96 |
| 07/26/2017 | 915.18 | 919.15 | 912.72 | 915.22 |
| 07/27/2017 | 913.54 | 914.24 | 902.42 | 906.98 |
| 07/30/2017 | 909.93 | 920.3 | 906.85 | 920.3 |
| 07/31/2017 | 923.15 | 924.55 | 900.02 | 900.91 |
| 08/01/2017 | 903.46 | 913.37 | 902.05 | 905.34 |
| 08/02/2017 | 908.51 | 912.19 | 902.82 | 907.94 |
| 08/03/2017 | 909.33 | 924.91 | 909.16 | 924.91 |
| 08/06/2017 | 933.45 | 945.49 | 932.62 | 945.49 |
| 08/07/2017 | 948 | 949.64 | 940.03 | 942.42 |
| 08/08/2017 | 939.56 | 939.56 | 927 | 929.65 |
| 08/09/2017 | 931.93 | 937.93 | 922.77 | 923.35 |
| 08/10/2017 | 926.72 | 936.31 | 911.18 | 936.09 |
| 08/13/2017 | 943.55 | 988.22 | 943.52 | 986.39 |
| 08/14/2017 | 992.96 | 1,006 | 953.28 | 962.8 |
| 08/15/2017 | 964.9 | 982.67 | 945.42 | 967.13 |
| 08/16/2017 | 979.91 | 981.34 | 966.54 | 969.77 |
| 08/17/2017 | 960.08 | 966.16 | 952.38 | 962.5 |
| 08/20/2017 | 960.64 | 974.76 | 960.64 | 974.62 |
| 08/21/2017 | 979.18 | 998.47 | 970.51 | 993.26 |
| 08/22/2017 | 994.22 | 1,000.83 | 985.36 | 986.97 |
| 08/23/2017 | 988.15 | 1,005.89 | 987.07 | 990.31 |
| 08/24/2017 | 998.71 | 1,010.88 | 997.26 | 1,005.84 |
| 08/27/2017 | 1,010.06 | 1,027.16 | 1,010.06 | 1,024.9 |
| 08/28/2017 | 1,024.82 | 1,024.82 | 1,008.67 | 1,015.95 |
| 08/30/2017 | 1,016.57 | 1,018.26 | 1,013.11 | 1,013.11 |
| 09/04/2017 | 1,018.9 | 1,025.84 | 1,006.82 | 1,006.82 |
| 09/05/2017 | 1,008.42 | 1,020.74 | 1,006.32 | 1,019.42 |
| 09/06/2017 | 1,019.22 | 1,039.77 | 1,018.42 | 1,038.86 |
| 09/07/2017 | 1,041.83 | 1,044.09 | 1,024.98 | 1,028.53 |
| 09/10/2017 | 1,036.02 | 1,066.24 | 1,033.73 | 1,065.62 |
| 09/11/2017 | 1,068.05 | 1,090.51 | 1,055.15 | 1,084.81 |
| 09/12/2017 | 1,080.87 | 1,080.87 | 1,041.93 | 1,041.93 |
| 09/13/2017 | 1,043.25 | 1,050.17 | 1,025.04 | 1,025.04 |
| 09/14/2017 | 1,025.89 | 1,037.14 | 1,017.31 | 1,018.41 |
| 09/17/2017 | 1,022.9 | 1,024.89 | 964.96 | 964.96 |
| 09/18/2017 | 964.83 | 989.31 | 945.49 | 957.54 |
| 09/19/2017 | 966.52 | 975.33 | 950.58 | 969.37 |
| 09/20/2017 | 962.5 | 978.87 | 957.31 | 958.96 |
| 09/21/2017 | 964.48 | 971.89 | 957.45 | 971.85 |
| 09/24/2017 | 963.86 | 964.7 | 911.34 | 911.34 |
| 09/25/2017 | 926.21 | 940.63 | 914 | 936.1 |
| 09/26/2017 | 935.39 | 939.23 | 895.43 | 898.04 |
| 09/27/2017 | 901.4 | 931.59 | 900.28 | 928.67 |
| 09/28/2017 | 933.84 | 935.37 | 914.38 | 915.9 |
| 10/01/2017 | 917.49 | 946.2 | 917.49 | 945.25 |
| 10/02/2017 | 946.39 | 951.59 | 930.2 | 936.38 |
| 10/03/2017 | 943.74 | 966.4 | 943.72 | 957.79 |
| 10/04/2017 | 959.28 | 966.38 | 947.66 | 951.53 |
| 10/05/2017 | 950.58 | 966.62 | 943.17 | 965.36 |
| 10/08/2017 | 864.33 | 905.21 | 864.33 | 884.16 |
| 10/09/2017 | 908.36 | 910.76 | 898.91 | 909 |
| 10/10/2017 | 907.13 | 945.21 | 901.48 | 930 |
| 10/11/2017 | 952.1 | 958.12 | 942.54 | 957.64 |
| 10/12/2017 | 957.91 | 968.65 | 952.85 | 959.89 |
| 10/15/2017 | 967.3 | 983.39 | 964.98 | 982.84 |
| 10/16/2017 | 984.68 | 1,004.65 | 984.68 | 998.78 |
| 10/17/2017 | 1,005.97 | 1,011.9 | 998.86 | 1,008.8 |
| 10/18/2017 | 1,012.15 | 1,040.94 | 1,010.81 | 1,040.48 |
| 10/19/2017 | 1,044.81 | 1,060.11 | 1,031.88 | 1,035.33 |
| 10/22/2017 | 1,034.65 | 1,053.12 | 1,024.11 | 1,033.95 |
| 10/23/2017 | 1,043.85 | 1,050.53 | 1,032.49 | 1,033.59 |
| 10/24/2017 | 1,035.75 | 1,056.26 | 1,035.75 | 1,053.13 |
| 10/25/2017 | 1,056.76 | 1,067.27 | 1,037.81 | 1,037.81 |
| 10/26/2017 | 1,039.39 | 1,060.49 | 1,039.39 | 1,059.48 |
| 10/29/2017 | 1,075.99 | 1,082.7 | 1,065.97 | 1,071 |
| 10/30/2017 | 1,077.24 | 1,096.17 | 1,075.51 | 1,088.35 |
| 10/31/2017 | 1,094.23 | 1,116.48 | 1,091.58 | 1,102.66 |
| 11/01/2017 | 1,114.81 | 1,116.7 | 1,093.3 | 1,098.79 |
| 11/02/2017 | 1,099.31 | 1,114.27 | 1,084.45 | 1,092.93 |
| 11/05/2017 | 1,102.62 | 1,201.85 | 1,098.29 | 1,151.37 |
| 11/06/2017 | 1,151.85 | 1,160.63 | 1,106.17 | 1,106.17 |
| 11/07/2017 | 1,117.69 | 1,122.85 | 1,070.32 | 1,102.55 |
| 11/08/2017 | 1,127.81 | 1,129.25 | 1,088.18 | 1,097.59 |
| 11/09/2017 | 1,098.77 | 1,100.12 | 1,041.06 | 1,044.88 |
| 11/12/2017 | 1,049.92 | 1,051.26 | 1,004.75 | 1,020.72 |
| 11/13/2017 | 1,020.58 | 1,088.81 | 1,018.54 | 1,082.65 |
| 11/14/2017 | 1,084.05 | 1,106.32 | 1,029.35 | 1,045.11 |
| 11/15/2017 | 1,048.81 | 1,065.42 | 1,033.24 | 1,046.94 |
| 11/16/2017 | 1,056.23 | 1,084.41 | 1,038.66 | 1,082.93 |
| 11/19/2017 | 1,083.58 | 1,084.88 | 1,047.64 | 1,064.2 |
| 11/20/2017 | 1,057.01 | 1,114.69 | 1,055.87 | 1,114.63 |
| 11/21/2017 | 1,113.74 | 1,146.61 | 1,101.7 | 1,144.15 |
| 11/22/2017 | 1,149.6 | 1,160.38 | 1,135.78 | 1,154.82 |
| 11/23/2017 | 1,148.32 | 1,176.32 | 1,146.48 | 1,166.28 |
| 11/26/2017 | 1,170.98 | 1,223.48 | 1,166.32 | 1,208.69 |
| 11/27/2017 | 1,209.54 | 1,244.18 | 1,147.55 | 1,147.55 |
| 11/28/2017 | 1,150.25 | 1,215.93 | 1,149.44 | 1,209.61 |
| 11/29/2017 | 1,231.8 | 1,249.92 | 1,223.71 | 1,243.92 |
| 11/30/2017 | 1,249.98 | 1,270.53 | 1,238.16 | 1,266.59 |
| 12/03/2017 | 1,270.32 | 1,294.94 | 1,269.15 | 1,294.72 |
| 12/04/2017 | 1,303.02 | 1,307.54 | 1,257.14 | 1,305.65 |
| 12/05/2017 | 1,310.58 | 1,312.91 | 1,289.16 | 1,302.75 |
| 12/06/2017 | 1,305.22 | 1,363.59 | 1,301.96 | 1,359.91 |
| 12/07/2017 | 1,367.5 | 1,389.4 | 1,362.06 | 1,385.74 |
| 12/10/2017 | 1,394.87 | 1,399.54 | 1,367.36 | 1,370.26 |
| 12/11/2017 | 1,371.18 | 1,421.68 | 1,354.79 | 1,411.44 |
| 12/12/2017 | 1,413.49 | 1,418.85 | 1,391.71 | 1,391.88 |
| 12/13/2017 | 1,404.31 | 1,476.98 | 1,404.27 | 1,468.17 |
| 12/14/2017 | 1,474.04 | 1,482.3 | 1,452.69 | 1,462.32 |
| 12/17/2017 | 1,473.68 | 1,505.8 | 1,473.68 | 1,495.71 |
| 12/18/2017 | 1,501.38 | 1,517.74 | 1,496.12 | 1,517.74 |
| 12/19/2017 | 1,516.88 | 1,539.96 | 1,511.55 | 1,539.96 |
| 12/20/2017 | 1,546.58 | 1,584.83 | 1,519.96 | 1,565.16 |
| 12/21/2017 | 1,587.79 | 1,593.42 | 1,534.56 | 1,536.98 |
| 12/24/2017 | 1,546.62 | 1,553.37 | 1,496.33 | 1,522.43 |
| 12/25/2017 | 1,531.26 | 1,535.18 | 1,512.37 | 1,533.22 |
| 12/26/2017 | 1,532.53 | 1,564.53 | 1,503.47 | 1,559.71 |
| 12/27/2017 | 1,565.28 | 1,598.23 | 1,564.57 | 1,591.59 |
| 12/28/2017 | 1,595.14 | 1,614.82 | 1,578.21 | 1,600.02 |